loader2
Partner With Us NRI

Option Chain

top 5 stock contract:
    top 5 stock contract:
  • RELIANCE
  • ITC
  • ONGC
  • TCS
  • ASIANPAINT
CALL Strike Price PUT
LTP() CNG % Vol (Cr)
LTP()
Vol % OI (Cr)
OI %Chg
OI %Chg LTP() CNG % Vol (Cr)
LTP()
Vol % OI (Cr)
OI %Chg
OI %Chg
4,853.50 0.07 4
4853.50
-92.00 300.00
-14.29
-14.29 28,600 2.70 -23.94 148,779
2.70
51.28 343,175.00
426.34
426.34
4,669.75 0.00 4
4669.75
0.00 75.00
0.00
0.00 28,900 2.95 -28.05 17,005
2.95
375.66 12,675.00
340.87
340.87
4,115.95 -6.33 1
4115.95
-99.73 400.00
6.67
6.67 29,000 2.90 -26.58 81,307
2.90
-82.65 326,025.00
50.10
50.10
3,820.40 0.00 2
3820.40
0.00 0.00
0.00
0.00 29,400 3.35 -30.93 11,681
3.35
-39.16 12,300.00
87.07
87.07
3,751.35 0.00 0
3751.35
-100.00 50.00
0.00
0.00 29,500 0.00 0.00 0.00
0.00
0.00 0.00
0.00
0.00
3,343.95 18.41 2
3343.95
-92.00 50.00
100.00
100.00 30,000 3.85 -48.32 192,661
3.85
-79.15 850,000.00
167.23
167.23
2,863.90 0.00 4
2863.90
0.00 0.00
0.00
0.00 30,400 4.20 -61.47 34,543
4.20
-58.44 75,875.00
242.94
242.94
3,030.15 8.40 6
3030.15
-92.00 175.00
40.00
40.00 30,500 4.50 -64.00 184,022
4.50
-79.01 381,200.00
58.72
58.72
2,704.35 0.00 3
2704.35
0.00 25.00
0.00
0.00 30,600 4.95 -64.13 44,380
4.95
-41.16 59,775.00
172.01
172.01
2,499.50 0.00 5
2499.50
0.00 50.00
0.00
0.00 30,800 5.65 -67.34 70,254
5.65
-23.72 163,400.00
368.53
368.53
2,447.10 0.00 0
2447.10
-100.00 50.00
0.00
0.00 30,900 0.00 0.00 0.00
0.00
0.00 0.00
0.00
0.00
2,660.00 13.86 480
2660.0
47.69 9,875.00
706.12
706.12 31,000 7.40 -67.61 334,931
7.40
-80.84 812,475.00
77.12
77.12
2,499.50 0.00 0
2499.50
-100.00 250.00
0.00
0.00 31,100 0.00 0.00 0.00
0.00
0.00 0.00
0.00
0.00
1,965.15 -13.13 1
1965.15
-98.00 75.00
50.00
50.00 31,200 8.25 -71.65 109,092
8.25
-62.06 138,825.00
158.40
158.40
2,220.25 0.00 0
2220.25
-100.00 25.00
0.00
0.00 31,300 0.00 0.00 0.00
0.00
0.00 0.00
0.00
0.00
2,100.00 10.08 41
2100.0
-92.19 675.00
22.73
22.73 31,400 12.00 -67.61 102,282
12.0
-80.45 148,075.00
37.71
37.71
2,152.00 14.32 252
2152.0
-96.03 3,225.00
13.16
13.16 31,500 14.20 -67.09 335,705
14.20
-85.86 618,175.00
32.64
32.64
1,920.90 -5.61 7
1920.90
-72.00 175.00
16.67
16.67 31,600 16.05 -67.24 106,054
16.05
-69.52 162,475.00
185.17
185.17
1,825.00 -6.39 7
1825.0
-72.00 150.00
50.00
50.00 31,700 18.40 -67.05 121,677
18.40
-69.29 262,500.00
319.83
319.83
1,865.90 16.97 106
1865.90
-52.89 325.00
160.00
160.00 31,800 21.55 -66.74 155,130
21.55
-70.87 394,550.00
348.22
348.22
1,765.00 14.00 54
1765.0
-28.00 275.00
83.33
83.33 31,900 25.00 -65.71 129,599
25.0
-68.59 196,950.00
240.60
240.60
1,686.80 19.10 6,935
1686.80
-90.91 48,025.00
43.04
43.04 32,000 32.00 -62.20 651,254
32.0
-82.16 1,348,825.00
80.07
80.07
1,587.15 18.68 238
1587.15
90.40 1,400.00
1,020.00
1,020.00 32,100 37.90 -61.33 154,694
37.90
-73.77 165,075.00
89.91
89.91
1,497.25 19.15 598
1497.25
-81.17 1,425.00
9.62
9.62 32,200 60.65 -45.04 208,480
60.65
-79.47 476,025.00
52.83
52.83
1,399.00 13.18 1,558
1399.0
55.80 2,075.00
159.38
159.38 32,300 55.95 -55.96 194,794
55.95
-69.90 261,825.00
151.21
151.21
1,310.25 19.70 761
1310.25
-93.65 7,000.00
6.87
6.87 32,400 62.00 -56.54 209,742
62.0
-75.69 287,175.00
72.89
72.89
1,230.00 22.40 22,224
1230.0
-80.10 49,300.00
-3.80
-3.80 32,500 72.00 -55.08 648,132
72.0
-81.67 1,388,600.00
107.72
107.72
1,141.50 23.90 5,121
1141.50
-78.46 13,100.00
8.49
8.49 32,600 85.75 -54.03 244,973
85.75
-68.26 369,500.00
212.80
212.80
1,055.65 24.52 9,215
1055.65
-60.54 27,875.00
270.43
270.43 32,700 99.00 -52.73 280,663
99.0
-63.15 328,900.00
243.23
243.23
977.95 25.82 35,182
977.95
-26.47 30,025.00
147.12
147.12 32,800 120.00 -49.78 473,807
120.0
-69.61 491,500.00
190.53
190.53
899.30 27.57 49,487
899.30
-7.37 34,750.00
341.27
341.27 32,900 136.10 -48.92 353,458
136.10
-62.18 291,925.00
240.04
240.04
812.00 26.82 522,458
812.0
-45.30 412,550.00
111.48
111.48 33,000 157.00 -47.40 1,437,132
157.0
-73.04 2,096,175.00
123.63
123.63
745.00 28.35 420,305
745.0
112.44 209,225.00
547.76
547.76 33,100 179.25 -46.96 723,486
179.25
-34.49 594,750.00
461.08
461.08
660.00 26.67 860,521
660.0
12.23 274,475.00
254.62
254.62 33,200 212.00 -44.28 936,153
212.0
-53.43 776,500.00
215.27
215.27
603.00 29.80 1,072,052
603.0
-36.30 379,550.00
142.02
142.02 33,300 237.60 -43.83 932,180
237.60
-72.53 751,875.00
121.64
121.64
530.00 28.28 948,997
530.0
-73.62 438,700.00
22.65
22.65 33,400 279.30 -40.31 735,955
279.30
-85.28 720,400.00
33.11
33.11
464.10 27.33 1,764,670
464.10
-78.38 1,296,575.00
27.66
27.66
Spot Price: 33539.45
33,500
314.20 -38.88 896,598
314.20
-88.25 1,167,800.00
51.06
51.06
415.50 30.11 651,509
415.50
-73.75 470,600.00
85.79
85.79 33,600 360.45 -36.90 169,791
360.45
-89.43 285,150.00
186.73
186.73
360.00 29.87 471,306
360.0
-70.05 663,500.00
302.55
302.55 33,700 412.00 -34.50 73,546
412.0
-87.83 118,775.00
105.94
105.94
309.00 29.40 456,845
309.0
-70.90 466,975.00
185.66
185.66 33,800 450.10 -34.84 40,109
450.10
-89.00 87,425.00
134.38
134.38
269.00 31.41 302,765
269.0
-67.82 245,025.00
84.44
84.44 33,900 511.60 -32.25 11,664
511.60
-93.68 29,800.00
69.80
69.80
228.00 31.49 1,047,519
228.0
-78.66 1,548,575.00
94.43
94.43 34,000 574.00 -30.26 72,426
574.0
-90.77 242,625.00
60.28
60.28
190.00 29.12 321,173
190.0
-70.42 274,350.00
80.17
80.17 34,100 646.90 -28.27 4,022
646.90
-92.64 13,125.00
135.43
135.43
165.30 33.41 392,344
165.30
-76.63 816,975.00
303.30
303.30 34,200 718.25 -25.51 4,086
718.25
-90.70 23,050.00
25.96
25.96
131.05 26.74 316,936
131.05
-81.26 612,200.00
40.74
40.74 34,300 788.05 -25.03 1,446
788.05
-84.37 6,150.00
55.70
55.70
110.95 27.68 264,300
110.95
-83.23 403,750.00
70.16
70.16 34,400 844.30 -26.41 714
844.30
-95.96 6,575.00
30.85
30.85
90.00 25.87 770,038
90.0
-84.96 1,260,375.00
27.66
27.66 34,500 930.00 -23.85 5,230
930.0
-96.10 53,575.00
-6.34
-6.34
71.25 18.95 244,069
71.25
-78.80 286,125.00
55.08
55.08 34,600 1,016.85 -21.59 278
1016.85
-95.12 3,200.00
25.49
25.49
56.00 14.05 221,526
56.0
-72.57 276,950.00
122.14
122.14 34,700 1,110.85 -19.16 78
1110.85
-82.67 1,550.00
19.23
19.23
47.00 15.20 220,849
47.0
-81.30 382,350.00
54.73
54.73 34,800 1,199.00 -20.29 31
1199.0
-98.28 1,275.00
21.43
21.43
37.70 10.23 140,765
37.70
-80.48 146,675.00
44.05
44.05 34,900 1,280.00 -19.58 163
1280.0
-27.56 850.00
88.89
88.89
30.00 3.27 522,015
30.0
-88.17 1,131,425.00
59.23
59.23 35,000 1,370.05 -17.98 2,375
1370.05
-96.88 32,225.00
-12.13
-12.13
24.00 -0.41 99,175
24.0
-87.98 153,250.00
58.60
58.60 35,100 1,583.40 -10.25 7
1583.40
-99.75 1,625.00
3.17
3.17
18.00 -11.11 124,966
18.0
-88.88 369,375.00
86.20
86.20 35,200 1,572.45 -16.50 17
1572.45
-99.58 3,175.00
4.96
4.96
15.00 -13.54 115,134
15.0
-87.37 241,800.00
49.54
49.54 35,300 1,699.80 -10.02 17
1699.80
-83.00 525.00
0.00
0.00
12.05 -18.58 88,900
12.05
-86.93 155,175.00
87.01
87.01 35,400 2,020.00 0.19 23
2020.0
-98.65 1,100.00
-2.22
-2.22
10.00 -25.37 283,320
10.0
-88.29 815,200.00
43.36
43.36 35,500 1,859.90 -13.40 208
1859.90
-96.06 6,825.00
2.25
2.25
8.95 -22.51 68,312
8.95
-87.58 157,650.00
68.16
68.16 35,600 0.00 0.00 0.00
0.00
0.00 0.00
0.00
0.00
6.70 -34.63 44,889
6.70
-90.80 92,375.00
23.25
23.25 35,700 0.00 0.00 0.00
0.00
0.00 0.00
0.00
0.00
5.90 -34.44 42,039
5.90
-92.07 117,100.00
28.68
28.68 35,800 2,492.65 10.98 7
2492.65
-98.13 575.00
0.00
0.00
5.00 -37.11 37,800
5.0
-89.10 124,000.00
52.29
52.29 35,900 0.00 0.00 0.00
0.00
0.00 0.00
0.00
0.00
4.70 -37.33 195,421
4.70
-92.81 895,100.00
31.65
31.65 36,000 2,349.55 -11.64 76
2349.55
-99.35 11,825.00
-0.84
-0.84
3.20 -52.94 25,983
3.20
-86.19 40,075.00
14.26
14.26 36,100 2,587.60 -3.05 3
2587.60
-94.00 75.00
50.00
50.00
4.00 -37.01 18,396
4.0
-90.66 55,150.00
56.34
56.34 36,200 2,785.00 -0.18 7
2785.0
-98.35 725.00
3.57
3.57
3.05 -45.05 11,098
3.05
-90.55 35,725.00
53.49
53.49 36,300 0.00 0.00 0.00
0.00
0.00 0.00
0.00
0.00
3.60 -30.10 9,685
3.60
-92.66 21,800.00
-2.90
-2.90 36,400 0.00 0.00 0.00
0.00
0.00 0.00
0.00
0.00
3.45 -18.82 72,228
3.45
-94.56 323,125.00
24.49
24.49 36,500 0.00 0.00 0.00
0.00
0.00 0.00
0.00
0.00
3.65 -21.51 9,661
3.65
-86.07 34,800.00
69.14
69.14 36,600 3,138.10 3.74 4
3138.10
-84.00 75.00
0.00
0.00
3.60 -12.20 4,242
3.60
-90.80 13,200.00
-9.59
-9.59 36,700 3,139.50 -7.12 3
3139.50
-99.45 575.00
0.00
0.00
2.50 -41.86 5,387
2.50
-80.34 24,075.00
178.32
178.32 36,800 3,101.05 -7.71 6
3101.05
-98.74 550.00
10.00
10.00
3.00 -24.05 4,045
3.0
-87.69 20,050.00
20.78
20.78 36,900 0.00 0.00 0.00
0.00
0.00 0.00
0.00
0.00
3.40 -5.56 50,958
3.40
-93.66 381,300.00
24.67
24.67 37,000 3,562.90 -0.09 53
3562.90
-96.28 2,550.00
64.52
64.52
3.25 -14.47 3,187
3.25
-88.94 11,700.00
34.48
34.48 37,100 3,813.65 8.65 1
3813.65
-96.00 0.00
-100.00
-100.00
3.35 -9.46 1,058
3.35
-90.64 5,650.00
33.73
33.73 37,200 0.00 0.00 0.00
0.00
0.00 0.00
0.00
0.00
2.90 -17.14 1,250
2.90
-66.67 2,925.00
28.57
28.57 37,300 0.00 0.00 0.00
0.00
0.00 0.00
0.00
0.00
3.20 -12.33 722
3.20
-82.06 2,150.00
-21.82
-21.82 37,400 0.00 0.00 0.00
0.00
0.00 0.00
0.00
0.00
2.80 -13.85 12,636
2.80
-94.37 53,725.00
-5.16
-5.16 37,500 4,038.80 -1.29 30
4038.80
-92.00 775.00
106.67
106.67
2.85 -18.57 998
2.85
-82.87 4,850.00
4.30
4.30 37,600 0.00 0.00 0.00
0.00
0.00 0.00
0.00
0.00
2.75 -32.10 572
2.75
52.53 2,700.00
350.00
350.00 37,700 0.00 0.00 0.00
0.00
0.00 0.00
0.00
0.00
2.45 -40.96 713
2.45
-56.12 1,125.00
-13.46
-13.46 37,800 0.00 0.00 0.00
0.00
0.00 0.00
0.00
0.00
2.75 -16.67 546
2.75
-16.00 1,325.00
32.50
32.50 37,900 0.00 0.00 0.00
0.00
0.00 0.00
0.00
0.00
2.50 -24.24 28,415
2.50
-94.81 134,300.00
-36.67
-36.67 38,000 4,557.50 -1.02 1
4557.50
-99.94 1,600.00
-1.54
-1.54
2.55 -19.05 1,285
2.55
-60.46 4,775.00
48.06
48.06 38,100 0.00 0.00 0.00
0.00
0.00 0.00
0.00
0.00
2.35 -20.34 591
2.35
237.71 1,850.00
572.73
572.73 38,200 0.00 0.00 0.00
0.00
0.00 0.00
0.00
0.00
2.60 -23.53 119
2.60
-83.00 575.00
9.52
9.52 38,300 0.00 0.00 0.00
0.00
0.00 0.00
0.00
0.00
2.55 -28.17 859
2.55
-4.56 1,525.00
24.49
24.49 38,400 0.00 0.00 0.00
0.00
0.00 0.00
0.00
0.00
2.25 -26.23 11,769
2.25
-85.05 32,725.00
23.61
23.61 38,500 0.00 0.00 0.00
0.00
0.00 0.00
0.00
0.00
2.65 -8.62 317
2.65
81.14 1,450.00
2,800.00
2,800.00 38,600 0.00 0.00 0.00
0.00
0.00 0.00
0.00
0.00
2.65 -8.62 838
2.65
-75.53 2,200.00
104.65
104.65 38,700 0.00 0.00 0.00
0.00
0.00 0.00
0.00
0.00
2.05 -49.38 273
2.05
992.00 1,200.00
0.00
0.00 38,800 0.00 0.00 0.00
0.00
0.00 0.00
0.00
0.00
2.55 -66.88 312
2.55
1,148.00 3,325.00
0.00
0.00 38,900 0.00 0.00 0.00
0.00
0.00 0.00
0.00
0.00
2.30 -17.86 38,037
2.30
-83.57 208,750.00
137.69
137.69 39,000 0.00 0.00 0.00
0.00
0.00 0.00
0.00
0.00
2.60 -11.86 1,478
2.60
64.22 5,600.00
397.78
397.78 39,100 0.00 0.00 0.00
0.00
0.00 0.00
0.00
0.00
2.50 0.00 1,735
2.50
0.00 17,750.00
0.00
0.00 39,200 0.00 0.00 0.00
0.00
0.00 0.00
0.00
0.00
2.45 -12.50 4,593
2.45
206.20 9,700.00
870.00
870.00 39,300 0.00 0.00 0.00
0.00
0.00 0.00
0.00
0.00
2.35 -89.49 617
2.35
2,368.00 4,725.00
18,800.00
18,800.00 39,400 0.00 0.00 0.00
0.00
0.00 0.00
0.00
0.00
2.30 -20.69 41,277
2.30
-75.86 218,400.00
87.51
87.51 39,500 0.00 0.00 0.00
0.00
0.00 0.00
0.00
0.00
2.15 -21.82 70,765
2.15
-76.05 433,550.00
112.99
112.99 39,600 0.00 0.00 0.00
0.00
0.00 0.00
0.00
0.00